United States Steel Corp (NY: X )

24.32 -0.74 (-2.95%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.35 21.44 19.95 20.30 18,804,060 -1.10(-5.14%)
May 30, 2012 21.88 21.97 21.36 21.40 6,205,367 -1.06(-4.72%)
May 29, 2012 22.35 22.61 22.00 22.46 7,947,285 +0.66(+3.03%)
May 25, 2012 21.55 21.91 21.42 21.80 6,530,846 +0.08(+0.37%)
May 24, 2012 22.06 22.15 21.23 21.72 9,945,965 -0.31(-1.41%)
May 23, 2012 21.34 22.05 20.62 22.03 13,475,290 +0.25(+1.15%)
May 22, 2012 22.35 22.71 21.55 21.78 8,495,023 -0.43(-1.94%)
May 21, 2012 21.92 22.31 21.51 22.21 8,729,067 +0.65(+3.01%)
May 18, 2012 22.55 22.70 21.35 21.56 11,976,888 -0.87(-3.88%)
May 17, 2012 22.76 23.05 22.14 22.43 13,355,039 -0.33(-1.45%)
May 16, 2012 24.15 24.47 22.56 22.76 17,153,644 -1.18(-4.93%)
May 15, 2012 25.50 25.77 23.76 23.94 14,811,321 -1.59(-6.23%)
May 14, 2012 25.36 25.86 25.27 25.53 7,053,750 -0.32(-1.24%)
May 11, 2012 25.48 26.16 25.40 25.85 10,279,437 +0.00(+0.00%)
May 10, 2012 26.80 26.86 25.50 25.85 11,055,832 -0.48(-1.82%)
May 09, 2012 25.46 26.87 25.24 26.33 14,423,626 +0.17(+0.65%)
May 08, 2012 26.28 26.56 25.37 26.16 9,442,654 -0.51(-1.91%)
May 07, 2012 26.50 27.10 26.20 26.67 6,138,918 -0.07(-0.26%)
May 04, 2012 27.49 27.67 26.55 26.74 9,023,172 -0.96(-3.47%)
May 03, 2012 28.40 28.90 27.50 27.70 6,230,610 -0.68(-2.40%)
May 02, 2012 28.69 28.92 28.19 28.38 5,456,422 -0.55(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.